Vanguard xStock Historical Data

VTIx Page 50
Download
Date Close Price change Market cap Trading volume
May 28, 1 AM $380.08
+1.45%
$380,080 $5,363
May 28, 12 AM $374.66
-0.09%
$374,664 $5,363
May 27, 11 PM $374.98
-1.34%
$374,983 $5,698
May 27, 10 PM $380.08
+0.00%
$380,080 $5,671
May 27, 9 PM $380.08
+1.58%
$380,080 $5,671
May 27, 8 PM $374.17
+0.00%
$374,166 $5,676
May 27, 7 PM $374.17
-0.27%
$374,166 $5,676
May 27, 6 PM $375.18
+0.83%
$375,176 $5,466
May 27, 5 PM $372.09
-0.25%
$372,090 $13,276
May 27, 4 PM $373.03
+0.88%
$373,033 $13,268
May 27, 3 PM $369.78
-0.19%
$369,782 $11,825
May 27, 2 PM $370.47
-0.43%
$370,472 $10,829
May 27, 1 PM $372.06
-1.56%
$372,062 $11,564
May 27, 12 PM $377.94
-0.01%
$377,940 $36,565
May 27, 11 AM $378.18
-0.02%
$378,182 $34,362
May 27, 10 AM $378.33
+0.06%
$378,328 $36,196
May 27, 9 AM $378.11
+0.03%
$378,111 $36,507
May 27, 8 AM $378
-1.69%
$377,999 $36,648
May 27, 7 AM $384.5
+3.71%
$384,498 $36,899
May 27, 6 AM $370.75
-1.74%
$370,750 $35,555
May 27, 5 AM $377.32
+0.00%
$377,318 $35,243
May 27, 4 AM $377.32
+1.83%
$377,318 $35,243
May 27, 3 AM $370.54
+0.00%
$370,538 $34,974
May 27, 2 AM $370.54
+0.04%
$370,538 $34,974
May 27, 1 AM $370.39
-3.65%
$370,388 $34,956
May 27, 12 AM $384.42
+3.39%
$384,419 $36,266
May 26, 11 PM $371.82
+0.00%
$371,820 $34,581
May 26, 10 PM $371.82
+0.00%
$371,820 $34,606
May 26, 9 PM $371.82
+1.10%
$371,820 $34,606
May 26, 8 PM $367.79
-0.57%
$367,790 $34,616
May 26, 7 PM $369.92
-0.06%
$369,916 $34,616
May 26, 6 PM $370.13
+1.84%
$370,128 $34,617
May 26, 5 PM $363.45
-1.69%
$363,445 $33,993
May 26, 4 PM $369.68
+0.42%
$369,676 $26,877
May 26, 3 PM $368.12
-0.80%
$368,120 $26,621
May 26, 2 PM $371.25
+0.19%
$371,247 $26,000
May 26, 1 PM $370.3
-2.68%
$370,305 $25,749
May 26, 12 PM $370.41
+0.00%
$370,414 $1,651
May 26, 11 AM $370.41
+0.31%
$370,414 $1,651
May 26, 10 AM $369.25
-0.30%
$369,254 $1,392
May 26, 9 AM $370.35
+0.05%
$370,348 $1,383
May 26, 8 AM $369.93
+0.00%
$369,928 $480
May 26, 7 AM $369.95
+0.30%
$369,946 $794
May 26, 6 AM $368.83
-0.04%
$368,830 $760
May 26, 5 AM $368.98
+0.00%
$368,978 $760
May 26, 4 AM $368.98
+0.07%
$368,978 $760
May 26, 3 AM $368.72
-0.03%
$368,720 $414
May 26, 2 AM $368.83
+0.03%
$368,830 $414
May 26, 1 AM $368.72
-0.03%
$368,720 $414
May 26, 12 AM $368.83
+0.00%
$368,830 $364